CTCP Bóng đèn Phích nước Rạng Đông (ral)

83.50
-0.70
(-0.83%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-1.90 -2.21% 36,500 -2,900 0
83.50
86.10
83.50
2 tháng
(2026-04-13) 		-2.41 -2.78% 207,900 -8,010 0
83.50
87.80
83.50
3 tháng
(2026-03-16) 		-1.34 -1.57% 285,700 -8,010 -0.0
83.50
87.80
83.50
6 tháng
(2025-12-15) 		-4.16 -4.71% 629,600 -29,410 -2.0
82.72
92.35
83.50
12 tháng
(2025-06-17) 		-6.98 -7.66% 1,992,900 -54,710 -4.7
82.72
93.17
83.50
24 tháng
(2024-06-24) 		-50.67 -37.57% 5,593,300 -133,177 -9.8
82.72
138.14
83.50
36 tháng
(2023-06-28) 		-13.51 -13.83% 13,293,100 -296,450 -27.1
82.72
138.14
83.50
60 tháng
(2021-07-08) 		-33.25 -28.31% 26,558,200 -465,665 -36.5
56.31
138.14
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2018
55.23
 2,200 55.70 55.70 53.91 100 50 0.0
07/06/2018
55.70
 1,440 54.54 55.75 54.70 0 0 0
06/06/2018
54.54
 4,540 56.01 56.59 54.54 760 10 0.1
05/06/2018
56.01
 8,010 56.59 56.59 53.12 710 410 0.0
04/06/2018
56.59
 5,600 58.33 58.33 56.07 1,800 3,430 -0.2
01/06/2018
58.33
 770 58.33 58.33 56.80 250 110 0.0
31/05/2018
58.33
 5,870 56.54 58.80 53.49 30 880 -0.1
30/05/2018
56.54
 4,640 56.54 56.54 52.65 0 660 -0.1
29/05/2018
56.54
 4,040 56.54 60.49 55.49 1,470 600 0.1
28/05/2018
56.54
 18,950 60.49 60.49 56.28 0 2,740 -0.3
25/05/2018
60.49
 12,930 60.49 62.54 57.86 0 4,590 -0.5
24/05/2018
60.49
 1,440 60.49 60.75 58.91 0 290 -0.0
23/05/2018
60.49
 4,620 59.85 64.01 58.43 0 690 -0.1
22/05/2018
59.85
 13,540 59.91 60.43 59.43 0 2,030 -0.2
21/05/2018
59.91
 3,620 59.91 59.91 59.43 0 540 -0.1
18/05/2018
59.91
 6,350 61.01 61.01 58.91 0 1,000 -0.1
17/05/2018
61.01
 8,730 62.59 62.59 58.22 0 2,110 -0.2
16/05/2018
62.59
 2,410 61.54 62.59 61.48 0 710 -0.1
15/05/2018
61.54
 2,150 61.54 64.85 61.54 0 320 -0.0
14/05/2018
61.54
 4,920 61.27 62.59 61.01 50 0 0.0
11/05/2018
61.27
 3,870 63.12 63.12 60.54 0 0 0
10/05/2018
63.12
 1,220 63.12 64.11 63.12 0 0 0
09/05/2018
63.12
 4,880 63.22 64.17 62.59 0 1,680 -0.2
08/05/2018
63.22
 1,530 64.17 64.17 63.22 100 300 -0.0
07/05/2018
64.17
 2,820 66.27 66.27 64.17 120 0 0.0
04/05/2018
66.27
 17,940 66.27 66.27 63.96 1,000 2,660 -0.2
03/05/2018
66.27
 3,120 66.27 66.27 66.22 0 0 0
02/05/2018
66.27
 4,240 66.80 66.80 63.96 0 400 -0.0
27/04/2018
66.80
 6,570 66.80 67.32 65.74 0 510 -0.1
26/04/2018
66.80
 3,980 67.80 67.80 65.69 0 0 0
24/04/2018
67.80
 3,190 68.32 68.32 67.80 0 0 0
23/04/2018
68.32
 30,720 68.90 68.90 65.74 10 0 0.0
20/04/2018
68.90
 7,080 69.69 69.69 65.74 500 2,500 -0.3
19/04/2018
69.69
 10,300 69.69 69.69 66.32 0 0 0
18/04/2018
69.69
 8,700 70.01 70.01 68.37 0 0 0
17/04/2018
70.01
 7,860 70.22 71.21 69.90 10 40 -0.0
16/04/2018
70.22
 2,610 70.27 70.27 68.48 0 0 0
13/04/2018
70.27
 8,960 69.90 70.48 68.37 0 0 0
12/04/2018
69.90
 3,900 69.43 69.90 68.37 0 0 0
11/04/2018
69.43
 2,770 68.90 70.22 67.38 0 0 0
10/04/2018
68.90
 16,900 70.27 70.37 68.90 0 0 0
09/04/2018
70.27
 4,930 72.58 72.58 70.22 0 0 0
06/04/2018: Cổ tức tiền mặt tỉ lệ: 30%
06/04/2018
72.58
 2,680 71.53 73.11 71.06 0 0 0
05/04/2018
71.53
 9,030 71.02 71.99 70.50 700 0 0.1
04/04/2018
71.02
 5,910 71.79 71.79 70.50 910 0 0.1
03/04/2018
71.79
 7,630 72.56 72.56 70.50 1,910 0 0.3
02/04/2018
72.56
 12,800 72.30 74.62 72.30 5,000 1,000 0.6
30/03/2018
72.30
 8,350 72.30 74.10 71.79 0 0 0
29/03/2018
72.30
 20,440 70.66 72.51 70.96 0 0 0
28/03/2018
70.66
 21,610 69.47 71.53 68.44 850 0 0.1
27/03/2018
69.47
 8,800 69.47 69.47 68.44 0 0 0
26/03/2018
69.47
 24,670 69.16 70.96 67.46 500 0 0.1
23/03/2018
69.16
 6,030 69.11 69.16 65.87 40 10 0.0
22/03/2018
69.11
 17,650 68.75 69.11 66.90 0 0 0
21/03/2018
68.75
 23,780 69.47 69.47 68.70 130 1,250 -0.1
20/03/2018
69.47
 11,550 69.47 70.50 68.96 130 0 0.0
19/03/2018
69.47
 7,340 69.47 72.04 68.96 100 600 -0.1
16/03/2018
69.47
 9,230 69.52 69.57 68.96 10 0 0.0
15/03/2018
69.52
 2,340 69.52 69.68 69.52 0 0 0
14/03/2018
69.52
 2,410 69.47 69.99 64.94 100 0 0.0
13/03/2018
69.47
 9,420 69.47 70.50 69.21 200 0 0.0
12/03/2018
69.47
 8,420 69.47 72.04 69.47 900 0 0.1
09/03/2018
69.47
 11,200 69.99 69.99 69.47 0 0 0
08/03/2018
69.99
 5,820 69.94 69.99 68.19 280 50 0.0
07/03/2018
69.94
 6,650 69.94 69.94 65.05 70 0 0.0
06/03/2018
69.94
 6,150 70.09 70.09 68.08 320 5,560 -0.7
05/03/2018
70.09
 6,320 69.99 71.79 69.47 570 40 0.1
02/03/2018
69.99
 12,310 69.99 70.50 69.83 0 530 -0.1
01/03/2018
69.99
 26,030 69.94 70.24 69.47 0 150 -0.0
28/02/2018
69.94
 17,000 70.24 70.24 69.21 790 220 0.1
27/02/2018
70.24
 45,270 70.71 70.71 68.96 970 11,990 -1.5
26/02/2018
70.71
 18,540 70.91 71.02 69.57 0 0 0
23/02/2018
70.91
 28,540 71.53 71.94 69.52 110 0 0.0
22/02/2018
71.53
 6,380 72.04 72.04 70.55 1,060 0 0.1
21/02/2018
72.04
 6,880 71.02 74.62 71.53 240 0 0.0
13/02/2018
71.02
 17,520 71.02 71.02 69.06 420 11,620 -1.5
12/02/2018
71.02
 5,320 70.71 73.07 70.50 1,600 0 0.2
09/02/2018
70.71
 4,800 70.76 70.76 69.47 1,500 0 0.2
08/02/2018
70.76
 18,910 72.04 72.04 70.76 1,360 0 0.2
07/02/2018
72.04
 34,110 71.27 73.59 72.04 0 0 0
06/02/2018
71.27
 38,080 73.59 73.59 68.70 100 0 0.0
05/02/2018
73.59
 37,190 74.62 74.62 73.18 4,550 0 0.7
02/02/2018
74.62
 8,910 75.39 75.39 73.85 0 0 0
01/02/2018
75.39
 22,420 75.90 75.90 74.10 0 0 0
31/01/2018
75.90
 32,630 76.68 77.19 75.39 10 0 0.0
30/01/2018
76.68
 10,360 76.93 76.93 74.67 0 0 0
29/01/2018
76.93
 22,700 76.88 78.94 76.83 410 0 0.1
26/01/2018
76.88
 59,660 76.52 78.99 76.57 870 0 0.1
25/01/2018
76.52
 41,680 71.53 76.52 76.42 0 0 0
22/01/2018
71.53
 28,950 72.10 72.10 71.07 280 0 0.0
19/01/2018
72.10
 54,210 71.02 73.07 70.50 0 0 0
18/01/2018
71.02
 11,990 70.50 71.79 69.47 0 0 0
17/01/2018
70.50
 28,490 71.48 71.48 69.47 130 170 -0.0
16/01/2018
71.48
 13,380 71.53 71.79 71.07 0 0 0
15/01/2018
71.53
 24,320 69.06 71.53 69.47 0 0 0
12/01/2018
69.06
 8,990 68.44 69.94 68.96 0 0 0
11/01/2018
68.44
 49,180 68.44 68.70 67.93 1,080 0 0.1
10/01/2018
68.44
 11,200 68.44 68.96 67.93 0 3,100 -0.4
09/01/2018
68.44
 17,890 68.44 69.06 66.90 0 0 0
08/01/2018
68.44
 860 67.00 68.91 67.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |